明泰 (3380)-群益金鼎-新竹券商分點個股進出

台股 » 個股 » 明泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

明泰

(3380)

可現股當沖

股價
32.90
漲跌
▲0.05
漲幅
+0.15%
成交量
910張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

明泰 (3380)籌碼相關－群益金鼎-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2	32.60	0	0.00	32.50	2	2,135	0.09%
2024/05/14	2	32.65	2	32.80	32.80	0	2,153	0.00%
2024/05/10	1	32.30	1	32.00	32.30	0	2,312	0.00%
2024/05/06	0	0.00	7	32.80	32.75	-7	2,481	-0.28%
2024/05/03	7	33.03	7	32.90	32.65	0	2,595	0.00%
2024/04/30	1	32.60	0	0.00	32.55	1	2,727	0.04%
2024/04/24	0	0.00	3	32.00	32.20	-3	3,115	-0.10%
2024/04/23	1	31.95	0	0.00	31.85	1	3,135	0.03%
2024/04/15	1	34.00	3	33.80	33.70	-2	3,232	-0.06%
2024/04/10	0	0.00	1	35.10	35.10	-1	3,534	-0.03%
2024/04/03	1	35.75	0	0.00	35.70	1	3,554	0.03%
2024/03/22	1	36.20	3	35.95	36.20	-2	3,834	-0.05%
2024/03/21	0	0.00	2	35.75	35.80	-2	3,923	-0.05%
2024/03/20	0	35.40	0	0.00	35.55	0	3,951	0.00%
2024/03/19	0	0.00	1	35.15	35.40	-1	3,986	-0.03%
2024/03/18	1	35.25	0	0.00	35.30	1	4,134	0.02%
2024/03/15	7	35.10	0	0.00	34.80	7	4,443	0.16%
2024/03/13	0	35.50	0	0.00	35.20	0	4,461	0.00%
2024/03/12	0	0.00	1	35.60	35.55	-1	4,467	-0.02%
2024/03/11	0	0.00	4	35.60	35.40	-4	4,486	-0.09%
2024/03/08	4.1	35.25	0	0.00	35.25	4.1	4,585	0.09%
2024/03/07	9	35.63	0	0.00	35.40	9	4,674	0.19%
2024/03/06	3	36.70	0	0.00	36.60	3	4,630	0.06%
2024/03/04	2	37.25	13	37.51	37.45	-11	4,582	-0.24%
2024/03/01	0	0.00	5	36.50	36.65	-5	4,463	-0.11%
2024/02/29	2	37.00	25	37.00	37.00	-23	4,430	-0.52%
2024/02/26	3	38.68	1	39.20	38.40	2	4,368	0.05%
2024/02/23	6	39.12	2.8	38.43	38.05	3.2	4,349	0.07%
2024/02/22	2	38.80	2	38.60	38.60	0	4,245	0.00%
2024/02/21	5	38.41	7	38.47	38.65	-2	4,237	-0.05%
2024/02/16	0	0.00	1	37.70	37.65	-1	4,191	-0.02%
2024/02/05	5	37.24	3	37.83	37.70	2	4,173	0.05%
2024/02/02	2	39.18	12	39.22	39.25	-10	4,092	-0.24%
2024/02/01	0	0.00	0.1	38.30	38.30	-0.1	4,062	0.00%
2024/01/31	1	38.85	12	38.66	38.50	-11	4,050	-0.27%
2024/01/30	1	39.35	1	39.15	39.15	0	4,046	0.00%
2024/01/29	1	38.70	0	0.00	38.80	1	3,952	0.03%
2024/01/26	7.1	39.19	1.1	39.53	39.10	6	3,973	0.15%
2024/01/25	0	0.00	1	39.10	39.10	-1	3,965	-0.03%
2024/01/24	8	39.08	3	39.05	38.75	5	3,988	0.13%
2024/01/23	17	39.51	1	39.10	39.25	16	4,055	0.39%
2024/01/22	4	38.61	6.1	38.53	38.90	-2.1	3,821	-0.06%
2024/01/19	4	37.60	0	0.00	37.95	4	3,697	0.11%
2024/01/17	1	37.45	1	37.30	37.35	0	3,624	0.00%
2024/01/16	1	37.70	5	37.70	37.75	-4	3,602	-0.11%
2024/01/15	2	37.85	0	0.00	37.80	2	3,589	0.06%
2024/01/11	1	37.25	0	0.00	37.75	1	3,588	0.03%
2024/01/10	0	36.50	1	36.20	36.60	-1	3,552	-0.03%
2024/01/09	1	37.30	2	37.15	36.95	-1	3,557	-0.03%
2024/01/08	0	0.00	1	37.05	36.80	-1	3,525	-0.03%
2024/01/05	2	38.65	14	38.24	37.90	-12	3,492	-0.34%
2024/01/04	11	37.73	6	37.85	37.70	5	3,289	0.15%
2024/01/03	2	36.65	0	0.00	36.60	2	3,245	0.06%
2023/12/28	0	0.00	1	38.00	38.10	-1	3,290	-0.03%
2023/12/27	1	37.70	2	37.55	37.55	-1	3,215	-0.03%
2023/12/26	1	38.05	4	37.85	38.10	-3	3,178	-0.09%
2023/12/22	2	36.60	0	0.00	36.60	2	3,071	0.07%
2023/12/20	0	0.00	1	37.50	37.35	-1	3,085	-0.03%
2023/12/19	1	36.90	0	0.00	36.70	1	3,112	0.03%
2023/12/18	1	37.85	0	0.00	37.70	1	3,100	0.03%
2023/12/14	3	37.55	1	37.35	37.25	2	3,015	0.07%
2023/12/13	7	37.79	2	38.60	37.85	5	3,001	0.17%
2023/12/12	17	38.32	13	38.27	38.30	4	2,954	0.14%
2023/12/11	1	37.10	1	37.35	37.20	0	2,857	0.00%
2023/12/08	1	36.65	0	0.00	36.55	1	2,900	0.03%
2023/12/07	0	0.00	9	36.80	36.70	-9	3,023	-0.30%
2023/12/06	1.1	37.29	0	0.00	37.10	1.1	3,017	0.04%
2023/12/05	2	37.00	0	0.00	37.50	2	2,993	0.07%
2023/12/04	2	37.53	4	37.55	37.45	-2	2,876	-0.07%
2023/12/01	0	0.00	12	35.97	36.00	-12	2,765	-0.43%
2023/11/29	2	36.00	1	36.30	36.00	1	2,773	0.04%
2023/11/28	3	35.80	0	0.00	35.95	3	2,813	0.11%
2023/11/24	0	0.00	2	35.45	35.85	-2	2,910	-0.07%
2023/11/23	2	35.88	1	36.35	35.85	1	2,924	0.03%
2023/11/22	3	35.95	2	36.03	36.25	1	2,984	0.03%
2023/11/21	15	35.66	2	36.03	35.35	13	3,013	0.43%
2023/11/17	0	0.00	5	34.85	34.95	-5	3,263	-0.15%
2023/11/14	0	0.00	5	33.52	33.55	-5	3,347	-0.15%
2023/11/07	0	0.00	6	33.85	33.55	-6	3,426	-0.18%
2023/11/06	1	34.55	2	34.75	34.55	-1	3,434	-0.03%
2023/11/03	8	34.61	0	0.00	34.40	8	3,460	0.23%
2023/11/02	11	35.12	6	35.60	35.20	5	3,453	0.14%
2023/11/01	2	34.50	2	33.43	33.55	0	3,421	0.00%
2023/10/31	2	35.90	1	36.30	35.35	1	3,439	0.03%
2023/10/30	2	34.85	1	34.70	34.70	1	3,370	0.03%
2023/10/24	0	0.00	1	34.35	35.25	-1	3,763	-0.03%
2023/10/18	0	0.00	2	34.48	34.40	-2	3,993	-0.05%
2023/10/16	5	35.70	0	0.00	35.70	5	4,173	0.12%
2023/10/13	0	0.00	1	37.05	36.60	-1	4,423	-0.02%
2023/10/11	1	36.75	0	0.00	36.55	1	5,312	0.02%
2023/10/06	8	37.35	1	37.20	37.40	7	5,491	0.13%
2023/10/05	3	37.97	0	0.00	37.75	3	5,540	0.05%
2023/10/04	2	38.40	2	38.58	38.35	0	5,565	0.00%
2023/10/03	4	38.94	5	39.53	38.30	-1	5,694	-0.02%
2023/10/02	1	39.30	4	39.55	39.65	-3	6,053	-0.05%
2023/09/27	2	39.45	1	39.65	39.65	1	6,285	0.02%
2023/09/26	3	39.30	0	0.00	39.30	3	6,479	0.05%
2023/09/25	2	39.45	3	39.60	39.50	-1	6,737	-0.01%
2023/09/22	1	38.75	1	38.85	38.95	0	6,826	0.00%
2023/09/21	2	38.15	0	0.00	37.85	2	7,124	0.03%
2023/09/20	1	38.90	1	39.35	38.80	0	7,274	0.00%
2023/09/19	10	39.76	0	0.00	39.25	10	7,297	0.14%
2023/09/18	0	0.00	15	39.76	39.80	-15	7,347	-0.20%
2023/09/15	7	39.69	0	0.00	39.45	7	7,414	0.09%
2023/09/14	11	40.35	15	40.06	40.15	-4	7,368	-0.05%
2023/09/13	1	38.45	1	38.85	39.00	0	7,292	0.00%
2023/09/12	2	38.35	7	37.29	38.15	-5	7,565	-0.07%
2023/09/11	3	36.77	19	37.05	36.35	-16	7,454	-0.21%
2023/09/08	2	37.80	0	0.00	37.50	2	7,452	0.03%
2023/09/07	3	38.55	0	0.00	38.40	3	7,462	0.04%
2023/09/04	1	38.30	0	0.00	38.30	1	7,641	0.01%
2023/09/01	8	39.08	0	0.00	38.60	8	7,657	0.10%
2023/08/31	0	0.00	9	39.50	39.75	-9	7,652	-0.12%
2023/08/30	3	39.00	3	39.03	39.10	0	7,631	0.00%
2023/08/29	3	38.80	0	0.00	39.15	3	7,653	0.04%
2023/08/28	4	39.74	3	39.47	39.00	1	7,756	0.01%
2023/08/25	5	39.46	4	39.91	39.60	1	7,848	0.01%
2023/08/24	14	39.54	28	39.62	39.50	-14	7,846	-0.18%
2023/08/23	25	38.86	2	39.33	38.90	23	7,822	0.29%
2023/08/22	5	38.08	0	0.00	38.15	5	7,668	0.07%
2023/08/21	1	37.30	6	37.48	37.50	-5	7,584	-0.07%
2023/08/17	2	37.18	1	37.75	37.75	1	7,552	0.01%
2023/08/15	0	0.00	2	36.45	36.50	-2	7,523	-0.03%
2023/08/11	2	37.35	0	0.00	36.70	2	7,570	0.03%
2023/08/10	0	0.00	4	37.13	37.10	-4	7,569	-0.05%
2023/08/09	2	38.33	1	38.30	38.30	1	7,534	0.01%
2023/08/08	2	38.33	1	38.75	38.75	1	7,499	0.01%
2023/08/07	4	38.51	2	38.75	39.50	2	7,482	0.03%
2023/08/04	5	38.84	10	38.99	39.45	-5	7,406	-0.07%
2023/08/02	3	42.00	3	42.05	41.40	0	7,316	0.00%
2023/08/01	2	43.40	1	43.30	42.95	1	7,257	0.01%
2023/07/31	13	44.60	11	44.00	43.90	2	7,147	0.03%
2023/07/28	5	42.23	1	42.55	42.90	4	6,998	0.06%
2023/07/27	3	43.97	0	0.00	44.00	3	6,954	0.04%
2023/07/26	0	0.00	3	43.58	43.15	-3	6,918	-0.04%
2023/07/25	21	44.58	12	44.72	44.45	9	6,865	0.13%
2023/07/21	3	43.88	3	43.80	43.75	0	6,754	0.00%
2023/07/20	0	0.00	1	43.45	43.80	-1	6,735	-0.01%
2023/07/19	5	43.04	5	43.48	42.90	0	6,656	0.00%
2023/07/18	43	45.87	11	44.10	43.20	32	6,669	0.48%
2023/07/17	26	47.09	55	47.10	46.70	-29	6,513	-0.45%
2023/07/14	4	47.18	22	47.44	48.10	-18	6,141	-0.29%
2023/07/13	1	44.20	9	43.55	43.80	-8	5,831	-0.14%
2023/07/12	1	43.30	0	0.00	42.40	1	5,632	0.02%
2023/07/11	0	0.00	3	42.45	42.45	-3	5,627	-0.05%
2023/07/10	1	42.00	0	0.00	42.15	1	5,628	0.02%
2023/07/07	33	43.99	38	43.94	43.30	-5	5,529	-0.09%
2023/07/06	1	42.30	0	0.00	41.85	1	5,148	0.02%
2023/07/05	8	41.93	17	42.78	41.70	-9	5,122	-0.18%
2023/07/04	6	43.17	10	43.48	43.80	-4	5,009	-0.08%
2023/07/03	30	42.88	54	42.98	43.45	-24	4,859	-0.49%
2023/06/30	5	40.47	28	40.14	40.90	-23	4,600	-0.50%
2023/06/29	77	40.55	47	41.06	40.35	30	4,503	0.67%
2023/06/28	10	39.60	11	39.65	39.30	-1	4,167	-0.02%
2023/06/27	3	38.52	0.1	37.85	37.80	2.9	4,011	0.07%
2023/06/26	1	38.90	0	0.00	38.60	1	4,002	0.02%
2023/06/21	2	40.10	4	40.43	40.20	-2	3,920	-0.05%
2023/06/20	3	39.00	1	39.00	39.10	2	3,825	0.05%
2023/06/19	8	39.49	9	41.07	39.30	-1	3,785	-0.03%
2023/06/16	4.1	40.77	44.2	40.75	40.35	-40.1	3,656	-1.10%
2023/06/15	16	37.68	27	38.09	38.15	-11	3,316	-0.33%
2023/06/14	3	37.50	1	37.65	37.65	2	3,311	0.06%
2023/06/12	2	37.35	0	0.00	36.80	2	3,411	0.06%
2023/06/09	11	37.44	0	0.00	38.85	11	3,394	0.32%
2023/06/08	4	37.58	0	0.00	37.20	4	3,345	0.12%
2023/06/07	6	37.78	3	38.20	38.10	3	3,377	0.09%
2023/06/06	1	37.95	0	0.00	38.05	1	3,440	0.03%
2023/06/05	2	39.30	3	39.50	38.70	-1	3,457	-0.03%
2023/06/02	4	38.91	8	38.89	38.90	-4	3,542	-0.11%
2023/05/31	5	38.50	1	38.65	38.50	4	3,501	0.11%
2023/05/30	1	37.50	0	0.00	37.45	1	3,409	0.03%
2023/05/29	3	37.45	2	37.10	37.30	1	3,404	0.03%
2023/05/23	1	36.75	1	36.65	36.65	0	3,383	0.00%
2023/05/19	0	0.00	2	36.28	36.10	-2	3,385	-0.06%
2023/05/11	0	0.00	5	34.12	33.95	-5	3,232	-0.15%
2023/05/10	4	34.91	0	0.00	34.80	4	3,205	0.12%
2023/05/09	1	34.85	1	34.45	34.60	0	3,198	0.00%
2023/05/08	0	0.00	1	35.55	35.15	-1	3,188	-0.03%
2023/05/05	1	35.15	0	0.00	35.00	1	3,182	0.03%
2023/05/04	1	34.30	0	0.00	34.45	1	3,184	0.03%
2023/05/03	2	35.20	0	0.00	34.40	2	3,188	0.06%
2023/05/02	1	35.85	0	0.00	35.85	1	3,168	0.03%
2023/04/27	0	0.00	3	35.23	35.30	-3	3,143	-0.10%
2023/04/26	1	35.05	0	0.00	35.05	1	3,130	0.03%
2023/04/25	2	35.85	2	35.30	34.80	0	3,114	0.00%
2023/04/24	1	36.20	0	0.00	35.70	1	3,071	0.03%
2023/04/21	1	36.75	1	36.80	35.65	0	3,081	0.00%
2023/04/20	0	0.00	2	39.00	39.30	-2	2,949	-0.07%
2023/04/19	0	0.00	1	38.65	38.85	-1	2,840	-0.04%
2023/04/18	1	39.15	13	37.96	38.40	-12	2,754	-0.44%
2023/04/14	0	0.00	10	37.65	36.70	-10	2,757	-0.36%
2023/04/12	0	0.00	15	36.75	36.75	-15	2,618	-0.57%
2023/04/10	1	35.70	11	35.99	36.00	-10	2,528	-0.40%
2023/04/07	8	35.51	8	35.69	35.35	0	2,471	0.00%
2023/04/06	0	0.00	6	35.28	35.55	-6	2,405	-0.25%
2023/03/31	0	0.00	1	34.80	34.85	-1	2,337	-0.04%
2023/03/23	0	0.00	1	34.85	34.75	-1	2,257	-0.04%
2023/03/21	0	34.25	1	34.15	34.10	-1	2,224	-0.04%
2023/03/20	1	34.25	1	34.15	34.20	0	2,211	0.00%
2023/03/17	1	33.85	2	34.25	34.30	-1	2,207	-0.05%
2023/03/16	0	0.00	2	33.68	33.55	-2	2,187	-0.09%
2023/03/15	32	35.11	29	34.58	34.45	3	2,153	0.14%
2023/03/14	1	35.15	0	0.00	35.20	1	2,081	0.05%
2023/03/13	0	34.83	9	34.88	34.90	-9	2,036	-0.44%
2023/03/10	0	0.00	8	35.09	34.55	-8	1,991	-0.40%
2023/03/09	0	34.95	21	35.12	34.80	-21	2,215	-0.95%
2023/03/08	0	0.00	5	34.55	34.55	-5	2,276	-0.22%
2023/03/07	1	34.50	31	34.58	34.20	-30	2,337	-1.28%
2023/03/06	0	0.00	10	33.73	33.25	-10	2,197	-0.46%
2023/03/03	10	32.88	0	0.00	32.90	10	2,167	0.46%
2023/03/02	0	0.00	21	33.84	33.90	-21	2,099	-1.00%
2023/03/01	2	32.93	16	33.17	33.20	-14	2,100	-0.67%
2023/02/24	0	0.00	2	32.50	32.50	-2	2,054	-0.10%
2023/02/23	1	32.75	9	32.66	32.50	-8	2,038	-0.39%
2023/02/21	2	31.80	0	0.00	31.80	2	1,991	0.10%
2023/02/17	0	0.00	7.4	31.58	31.60	-7.4	2,014	-0.37%
2023/02/13	1	30.50	1	30.90	30.90	0	2,120	0.00%
2023/02/06	0	0.00	2	31.00	30.95	-2	2,218	-0.09%
2023/02/03	0	0.00	1	31.25	30.70	-1	2,217	-0.05%
2023/02/01	4	30.64	0	0.00	30.65	4	2,234	0.18%
2023/01/31	3	30.38	4	30.53	30.55	-1	2,224	-0.04%
2023/01/30	10	30.08	12	30.09	30.05	-2	2,205	-0.09%
2023/01/16	4	29.33	0	0.00	29.30	4	2,199	0.18%
2023/01/13	6	29.42	3	29.82	29.40	3	2,204	0.14%
2023/01/12	0	0.00	7	30.00	29.85	-7	2,206	-0.32%
2023/01/11	2	30.38	1	30.40	30.05	1	2,220	0.05%
2023/01/10	3	29.98	0	0.00	30.05	3	2,191	0.14%
2023/01/09	1	29.95	2	29.98	29.80	-1	2,195	-0.05%
2023/01/05	0	0.00	3	30.75	29.60	-3	2,244	-0.13%
2023/01/04	0	0.00	8	29.70	30.00	-8	2,175	-0.37%
2022/12/30	11	28.23	0	0.00	28.20	11	2,114	0.52%
2022/12/29	6	28.05	0	0.00	28.10	6	2,144	0.28%
2022/12/28	2	28.70	5	28.30	28.15	-3	2,262	-0.13%
2022/12/27	2	28.90	2	28.85	28.95	0	2,274	0.00%
2022/12/23	1	28.35	0	0.00	28.55	1	2,291	0.04%
2022/12/22	20	28.99	5	28.85	28.85	15	2,305	0.65%
2022/12/20	7	28.79	0	0.00	28.55	7	2,371	0.30%
2022/12/19	18	29.55	1	29.95	29.35	17	2,395	0.71%
2022/12/16	12	30.53	11	30.40	30.40	1	2,407	0.04%
2022/12/15	1	31.20	1	31.05	31.10	0	2,415	0.00%
2022/12/14	4	30.86	0	0.00	31.05	4	2,427	0.16%
2022/12/13	7	30.56	3	30.50	30.50	4	2,431	0.16%
2022/12/12	5	30.65	4	30.54	30.60	1	2,447	0.04%
2022/12/09	1	30.90	0	0.00	30.85	1	2,479	0.04%
2022/12/08	1	30.75	4	30.59	30.80	-3	2,550	-0.12%
2022/12/07	5	30.80	0	0.00	30.65	5	2,599	0.19%
2022/12/05	0	0.00	1	31.55	31.60	-1	2,931	-0.03%
2022/12/01	5	31.82	4	31.63	31.30	1	3,162	0.03%
2022/11/30	4	31.58	8	31.48	31.00	-4	3,100	-0.13%
2022/11/29	1	29.95	15	30.80	31.35	-14	3,044	-0.46%
2022/11/28	1	29.80	13	29.78	29.85	-12	2,964	-0.40%
2022/11/25	6	29.62	1	30.10	29.50	5	2,968	0.17%
2022/11/24	14	30.02	13	30.00	30.00	1	2,970	0.03%
2022/11/23	1	29.90	2	30.13	30.45	-1	2,951	-0.03%
2022/11/21	1	29.85	1	29.60	29.60	0	2,933	0.00%
2022/11/18	2	29.80	3	29.73	29.55	-1	2,945	-0.03%
2022/11/17	5	29.54	8	29.69	29.50	-3	2,927	-0.10%
2022/11/16	9	29.24	2	29.15	29.15	7	2,912	0.24%
2022/11/14	1	29.65	0	0.00	29.70	1	2,932	0.03%
2022/11/11	0	0.00	15.7	29.36	29.55	-15.7	2,902	-0.54%
2022/11/10	0	0.00	3	29.25	29.15	-3	2,891	-0.10%
2022/11/09	6	29.31	7	29.50	29.30	-1	2,898	-0.03%
2022/11/08	1	29.50	7	29.74	29.30	-6	2,906	-0.21%
2022/11/04	0	0.00	3	28.50	28.80	-3	2,916	-0.10%
2022/11/02	5	28.32	11	28.52	28.55	-6	3,037	-0.20%
2022/10/31	0	0.00	8	26.90	26.85	-8	3,257	-0.25%
2022/10/28	7	26.41	1	26.40	26.25	6	3,530	0.17%
2022/10/27	0	0.00	4	27.30	27.35	-4	3,749	-0.11%
2022/10/26	8	26.66	0	0.00	26.60	8	3,875	0.21%
2022/10/17	1	27.40	0	0.00	28.30	1	4,694	0.02%
2022/10/14	0	0.00	4	27.78	28.00	-4	4,725	-0.08%
2022/10/13	20	26.73	0	0.00	26.10	20	4,744	0.42%
2022/10/11	1	28.70	15	28.55	28.40	-14	4,735	-0.30%
2022/10/07	1	29.60	3	29.58	29.50	-2	4,787	-0.04%
2022/10/05	21	29.86	30	30.05	28.85	-9	4,848	-0.19%
2022/10/04	1	28.30	0	0.00	28.60	1	4,773	0.02%
2022/09/30	4	27.29	0	0.00	27.55	4	5,062	0.08%
2022/09/28	28	28.21	0	0.00	27.25	28	5,323	0.53%
2022/09/26	24	30.10	0	0.00	29.80	24	5,417	0.44%
2022/09/23	14	31.45	1	31.35	31.35	13	5,395	0.24%
2022/09/22	2	32.60	0	0.00	32.65	2	5,376	0.04%
2022/09/20	2	32.73	1	32.65	32.80	1	5,331	0.02%
2022/09/16	3	32.85	1	32.90	32.70	2	5,297	0.04%
2022/09/14	1	33.45	1	33.20	33.45	0	5,179	0.00%
2022/09/13	5	33.70	30	34.98	33.70	-25	5,130	-0.49%
2022/09/12	20	34.00	2	34.30	34.95	18	4,980	0.36%
2022/09/08	1	33.25	2	33.35	33.75	-1	4,786	-0.02%
2022/09/07	14	32.64	2	32.50	32.80	12	4,637	0.26%
2022/09/06	5	32.34	10	32.55	32.40	-5	4,514	-0.11%
2022/09/05	1	31.85	7	31.83	31.40	-6	4,297	-0.14%
2022/09/02	0	0.00	6	31.67	31.75	-6	4,198	-0.14%
2022/09/01	7	31.00	0	0.00	30.70	7	4,156	0.17%
2022/08/31	1	31.25	6	31.45	31.45	-5	4,139	-0.12%
2022/08/30	2	30.58	2	31.00	31.00	0	4,124	0.00%
2022/08/29	8	30.21	0	0.00	30.15	8	4,110	0.19%
2022/08/26	4	31.60	4	31.69	31.65	0	4,082	0.00%
2022/08/25	4	31.25	3	31.28	31.25	1	4,032	0.02%
2022/08/24	5	30.51	0	0.00	30.55	5	4,019	0.12%
2022/08/23	5	30.20	1	30.55	30.75	4	4,011	0.10%
2022/08/19	7	31.50	9	31.73	31.85	-2	3,932	-0.05%
2022/08/16	0	0.00	5	31.30	31.25	-5	3,871	-0.13%
2022/08/15	30	32.18	30	32.27	31.65	0	3,838	0.00%
2022/08/12	2	31.58	2	31.80	31.50	0	3,771	0.00%
2022/08/11	5	31.40	7	31.59	31.50	-2	3,739	-0.05%
2022/08/10	1	32.40	0	0.00	31.75	1	3,686	0.03%
2022/08/09	3	31.55	7	31.85	32.00	-4	3,591	-0.11%
2022/08/08	13	31.58	7	31.91	31.90	6	3,537	0.17%
2022/08/05	21	31.58	14	31.70	31.85	7	3,446	0.20%
2022/08/04	25	31.24	60	31.56	31.80	-35	3,291	-1.06%
2022/08/03	43	30.86	36	31.02	30.05	7	3,016	0.23%
2022/08/02	15	30.87	12	31.06	30.70	3	2,754	0.11%
2022/07/29	0	0.00	11	31.46	31.15	-11	2,578	-0.43%
2022/07/28	11	30.88	13	30.78	30.50	-2	2,479	-0.08%
2022/07/27	31	30.49	39	30.37	30.70	-8	2,216	-0.36%
2022/07/26	23	29.40	3	30.05	29.00	20	2,033	0.98%
2022/07/25	2	30.55	11	30.59	31.00	-9	1,936	-0.46%
2022/07/22	0	0.00	10	29.85	29.10	-10	1,822	-0.55%
2022/07/21	1	29.45	0.4	29.05	29.50	0.6	1,784	0.03%
2022/07/18	0	0.00	2	28.80	28.85	-2	1,710	-0.12%
2022/07/15	3	29.08	6	29.83	29.40	-3	1,697	-0.18%
2022/07/14	1	28.45	18	29.00	29.25	-17	1,648	-1.03%
2022/07/13	1	28.30	1	29.45	27.90	0	1,580	0.00%
2022/07/12	1	28.80	0	0.00	28.60	1	1,534	0.07%
2022/07/11	14	29.36	2	29.30	29.45	12	1,512	0.79%
2022/07/08	2	29.50	24	29.77	29.60	-22	1,448	-1.52%
2022/07/07	10	27.85	22	28.24	28.75	-12	1,206	-0.99%
2022/07/06	4	27.61	20	27.61	27.45	-16	1,001	-1.60%
2022/07/05	7	27.40	17	27.03	27.15	-10	951	-1.05%
2022/07/04	0	0.00	16	25.91	25.45	-16	830	-1.93%
2022/07/01	14	24.17	0	0.00	23.90	14	810	1.73%
2022/06/30	2	25.65	0	0.00	25.60	2	803	0.25%
2022/06/29	1	26.40	0	0.00	26.40	1	807	0.12%
2022/06/21	0	0.00	3	25.83	26.30	-3	1,023	-0.29%
2022/06/20	11	25.42	0	0.00	25.10	11	1,057	1.04%
2022/06/17	1	26.00	1	26.20	26.20	0	1,075	0.00%
2022/06/15	0	0.00	10	27.25	27.10	-10	1,175	-0.85%
2022/06/14	5	25.80	0	0.00	26.40	5	1,180	0.42%
2022/06/13	7	26.46	1	26.35	26.25	6	1,207	0.50%
2022/06/09	1	27.40	1	27.40	27.40	0	1,218	0.00%
2022/06/01	0	0.00	2	27.65	27.65	-2	1,362	-0.15%
2022/05/30	0	0.00	4	27.36	27.30	-4	1,365	-0.29%
2022/05/27	1	27.10	3	27.15	27.15	-2	1,379	-0.14%
2022/05/26	6	27.28	0	0.00	26.80	6	1,395	0.43%
2022/05/20	2	27.28	0	0.00	27.00	2	1,569	0.13%
2022/05/17	1	27.05	6	27.03	27.00	-5	1,876	-0.27%
2022/05/16	7	26.59	7	26.50	26.55	0	1,885	0.00%
2022/05/13	0	0.00	1	26.00	26.35	-1	1,893	-0.05%
2022/05/12	2	25.88	1	26.40	25.50	1	1,906	0.05%
2022/05/11	12	26.55	6	26.58	26.40	6	1,911	0.31%
2022/05/10	0	0.00	5	26.76	27.00	-5	1,928	-0.26%
2022/05/09	16	27.29	4	26.95	26.90	12	1,978	0.61%
2022/05/06	5	28.31	4	28.28	28.25	1	1,994	0.05%
2022/05/05	6	29.44	0	29.05	29.05	6	2,028	0.29%
2022/05/03	0	0.00	0.1	29.10	29.10	-0.1	2,059	0.00%
2022/04/29	0	0.00	1	29.20	28.90	-1	2,067	-0.05%
2022/04/27	9	27.90	2	28.15	28.30	7	2,135	0.33%
2022/04/26	6	28.93	6	28.80	29.10	0	2,131	0.00%
2022/04/25	9	28.67	0	0.00	28.60	9	2,138	0.42%
2022/04/22	1	30.15	0	0.00	30.10	1	2,128	0.05%
2022/04/21	0	0.00	7	30.91	30.55	-7	2,136	-0.33%
2022/04/20	0	0.00	8	30.48	30.35	-8	2,122	-0.38%
2022/04/18	1	28.75	6.3	28.97	29.10	-5.3	2,126	-0.25%
2022/04/15	13	29.10	1	29.00	28.85	12	2,136	0.56%
2022/04/14	5	29.90	1.3	29.75	29.75	3.7	2,200	0.17%
2022/04/13	1	29.80	0	0.00	29.90	1	2,227	0.04%
2022/04/11	11	29.84	0	0.00	29.70	11	2,322	0.47%
2022/04/08	3	30.67	3	30.83	30.80	0	2,618	0.00%
2022/04/07	10	30.58	0	0.00	30.55	10	2,653	0.38%
2022/04/06	0.1	31.40	0	0.00	31.40	0.1	2,729	0.00%
2022/04/01	4	31.09	19	31.41	31.40	-15	2,820	-0.53%
2022/03/31	1	31.35	0	0.00	31.30	1	2,859	0.03%
2022/03/30	10	31.87	2	31.95	31.80	8	2,923	0.27%
2022/03/29	1	31.60	0	0.00	31.60	1	2,934	0.03%
2022/03/28	3	31.80	2	31.95	31.80	1	2,947	0.03%
2022/03/25	12	32.98	32	33.01	32.50	-20	2,961	-0.68%
2022/03/24	8	32.11	13	32.13	32.05	-5	2,884	-0.17%
2022/03/23	10	32.22	1	32.35	31.70	9	2,920	0.31%
2022/03/22	11	31.90	1	32.10	32.20	10	3,022	0.33%
2022/03/21	3	31.88	3	32.18	31.80	0	3,165	0.00%
2022/03/18	1	31.50	16	31.75	32.00	-15	3,665	-0.41%
2022/03/17	2	30.90	9	31.14	30.90	-7	3,827	-0.18%
2022/03/16	3	30.43	8	30.74	30.80	-5	4,336	-0.12%
2022/03/14	2	30.35	3	30.52	30.40	-1	4,926	-0.02%
2022/03/11	0	0.00	2	30.18	30.25	-2	5,035	-0.04%
2022/03/10	0	0.00	7	29.86	29.80	-7	5,025	-0.14%
2022/03/09	7	28.12	20	28.35	28.60	-13	5,058	-0.26%
2022/03/08	8	28.22	2	29.30	28.05	6	5,039	0.12%
2022/03/07	22	29.39	4	29.15	29.05	18	5,023	0.36%
2022/03/04	2	30.60	10	30.79	30.60	-8	5,023	-0.16%
2022/03/03	7	31.10	0	0.00	30.90	7	5,080	0.14%
2022/03/02	0	0.00	6	30.85	31.05	-6	5,109	-0.12%
2022/03/01	1	30.90	1	31.00	30.95	0	5,128	0.00%
2022/02/25	8	31.46	14	31.27	30.50	-6	5,171	-0.12%
2022/02/24	19	30.20	4	30.00	29.80	15	5,172	0.29%
2022/02/23	3	30.73	3	30.75	31.10	0	5,294	0.00%
2022/02/22	7	31.34	6	30.54	30.45	1	5,351	0.02%
2022/02/21	2	32.28	1	32.30	32.25	1	5,542	0.02%
2022/02/18	18	32.89	35	33.03	32.90	-17	6,165	-0.28%
2022/02/17	3	31.03	14	31.25	31.30	-11	5,991	-0.18%
2022/02/16	11	31.14	0	0.00	30.90	11	6,002	0.18%
2022/02/15	4	30.80	6	31.17	30.80	-2	6,006	-0.03%
2022/02/14	3	30.92	6	30.77	30.60	-3	6,091	-0.05%
2022/02/11	4	31.41	5.4	31.72	31.35	-1.4	6,101	-0.02%
2022/02/10	5	31.67	0	0.00	31.50	5	6,149	0.08%
2022/02/09	3	31.78	1	31.90	32.10	2	6,165	0.03%
2022/02/08	1	32.70	9	32.55	32.40	-8	6,235	-0.13%
2022/02/07	0	0.00	13	31.65	31.75	-13	6,379	-0.20%
2022/01/26	2	29.75	0	0.00	30.10	2	6,411	0.03%
2022/01/24	6	29.98	5	30.10	30.05	1	6,399	0.02%
2022/01/21	13	30.78	6	30.68	30.45	7	6,416	0.11%
2022/01/20	4	31.80	14	31.94	31.70	-10	6,512	-0.15%
2022/01/19	1	31.15	3	30.98	31.00	-2	6,534	-0.03%
2022/01/18	3	31.05	1	31.00	30.90	2	6,525	0.03%
2022/01/17	2	30.43	1	30.65	30.90	1	6,515	0.02%
2022/01/14	16	29.80	2	29.83	30.00	14	6,502	0.22%
2022/01/13	0	0.00	8	30.64	30.45	-8	6,489	-0.12%
2022/01/12	5	30.76	2	30.58	30.70	3	6,483	0.05%
2022/01/11	16	30.96	47	30.85	30.80	-31	6,475	-0.48%
2022/01/10	1	31.35	5	31.48	31.70	-4	6,450	-0.06%
2022/01/07	39	31.96	12	32.36	31.35	27	6,437	0.42%
2022/01/06	4	33.10	2	32.80	32.85	2	6,349	0.03%
2022/01/05	0	0.00	1	33.55	33.70	-1	6,319	-0.02%
2022/01/04	16	33.77	10	33.92	33.70	6	6,295	0.10%
2022/01/03	16	34.34	31	34.78	33.95	-15	6,221	-0.24%
2021/12/30	6	33.86	2	33.75	33.55	4	5,914	0.07%
2021/12/29	10	33.81	10	34.06	34.15	0	5,873	0.00%
2021/12/28	39	33.69	8	33.39	34.00	31	5,777	0.54%
2021/12/27	9	33.15	9	33.27	33.30	0	5,681	0.00%
2021/12/24	6	33.48	14	33.28	33.40	-8	5,642	-0.14%
2021/12/23	3	32.63	8	32.87	32.80	-5	5,569	-0.09%
2021/12/22	12	32.71	3	33.30	32.55	9	5,554	0.16%
2021/12/21	8	32.85	7	32.91	32.80	1	5,534	0.02%
2021/12/20	7	32.79	8	32.96	32.70	-1	5,506	-0.02%
2021/12/17	9	33.34	5	32.73	32.65	4	5,463	0.07%
2021/12/16	17	34.01	15	33.95	33.85	2	5,397	0.04%
2021/12/15	19	33.34	16	33.33	34.15	3	5,268	0.06%
2021/12/14	14	35.02	96	35.69	34.10	-82	5,100	-1.61%
2021/12/13	9	33.38	18	33.86	33.65	-9	4,555	-0.20%
2021/12/10	6	34.02	56.1	33.59	33.80	-50.1	4,308	-1.16%
2021/12/09	9	32.77	67	32.90	32.20	-58	3,779	-1.53%
2021/12/08	1	30.40	11	30.27	30.30	-10	3,217	-0.31%
2021/12/07	1	30.25	9	30.05	30.15	-8	3,141	-0.25%
2021/12/06	2	29.03	0	0.00	29.05	2	3,023	0.07%
2021/12/03	6	29.58	6	29.09	29.35	0	3,026	0.00%
2021/12/02	0	0.00	2	29.23	29.05	-2	2,971	-0.07%
2021/12/01	2	28.90	3	28.65	28.85	-1	2,974	-0.03%
2021/11/30	0	0.00	2	29.15	29.20	-2	2,973	-0.07%
2021/11/29	0	0.00	3	28.47	28.45	-3	2,967	-0.10%
2021/11/26	3	28.68	0	0.00	28.30	3	2,911	0.10%
2021/11/25	4	29.65	0	0.00	29.55	4	2,874	0.14%
2021/11/24	3	29.97	1	29.90	30.10	2	2,840	0.07%
2021/11/23	9	30.16	0	0.00	29.80	9	2,797	0.32%
2021/11/22	42	31.07	23	30.92	30.85	19	2,729	0.70%
2021/11/19	5	29.95	0	0.00	29.80	5	2,587	0.19%
2021/11/18	24	30.41	3	30.45	30.10	21	2,517	0.83%
2021/11/17	11	31.21	141.2	31.80	32.05	-130.2	2,279	-5.71%	大賣/鉅額交易
2021/11/16	2	28.90	1	28.30	29.15	1	1,627	0.06%
2021/11/12	0	0.00	2	27.95	27.85	-2	1,536	-0.13%
2021/11/11	1	28.40	1	28.80	28.10	0	1,531	0.00%
2021/11/10	2	28.20	0	0.00	27.90	2	1,448	0.14%
2021/11/09	3	27.65	0	0.00	27.75	3	1,440	0.21%
2021/11/05	1	28.60	1	28.75	28.20	0	1,355	0.00%
2021/11/04	5	28.60	7	28.49	28.60	-2	1,244	-0.16%
2021/11/03	0	0.00	5	27.40	27.00	-5	1,077	-0.46%
2021/11/02	5	26.55	0	0.00	26.50	5	1,010	0.49%
2021/11/01	0	0.00	1	27.00	27.25	-1	1,004	-0.10%
2021/10/29	5	27.19	5.2	27.15	27.00	-0.2	1,046	-0.02%
2021/10/28	13	28.35	3	28.23	27.80	10	1,020	0.98%
2021/10/27	2	28.08	13	27.82	28.30	-11	908	-1.21%
2021/10/25	0.2	26.60	0	0.00	26.60	0.2	852	0.02%
2021/10/21	0	0.00	5	26.45	25.95	-5	887	-0.56%
2021/10/15	1	25.30	5	25.45	25.60	-4	957	-0.42%
2021/10/13	1	24.75	0	0.00	24.85	1	1,049	0.10%
2021/10/07	0	0.00	3	25.92	25.85	-3	1,342	-0.22%
2021/10/04	5	24.55	0	0.00	24.55	5	1,404	0.36%
2021/10/01	5	25.33	2	25.35	25.00	3	1,414	0.21%
2021/09/29	2	25.60	0	0.00	25.45	2	1,428	0.14%
2021/09/27	0	0.00	2	25.85	25.85	-2	1,467	-0.14%
2021/09/24	0	0.00	1	25.55	25.40	-1	1,481	-0.07%
2021/09/22	2	24.60	0	0.00	24.40	2	1,490	0.13%
2021/09/16	1	24.25	0	0.00	24.20	1	1,505	0.07%
2021/09/15	1	24.20	0	0.00	24.10	1	1,538	0.07%
2021/09/08	5	24.20	0	0.00	24.15	5	1,649	0.30%
2021/09/06	14	25.16	0	0.00	24.75	14	1,650	0.85%
2021/09/03	5	25.75	0	0.00	25.80	5	1,624	0.31%
2021/08/26	0	0.00	10	26.98	26.95	-10	1,669	-0.60%
2021/08/25	0	0.00	20	26.84	26.70	-20	1,703	-1.17%
2021/08/23	0	0.00	11	26.28	26.35	-11	1,723	-0.64%
2021/08/18	1	24.35	0	0.00	25.65	1	1,730	0.06%
2021/08/16	5	24.70	0	0.00	24.75	5	1,743	0.29%
2021/08/13	11	25.22	0	0.00	25.15	11	1,751	0.63%
2021/08/11	5	25.65	0	0.00	25.75	5	1,789	0.28%
2021/08/10	13	26.24	0	0.00	26.05	13	1,813	0.72%
2021/08/09	5	26.75	0	0.00	26.70	5	1,847	0.27%
2021/08/04	23	27.39	0	0.00	27.10	23	2,029	1.13%
2021/08/03	0	0.00	4	28.13	28.05	-4	2,042	-0.20%
2021/08/02	20	28.14	0	0.00	28.20	20	2,067	0.97%
2021/07/30	0	0.00	5	28.25	28.10	-5	2,097	-0.24%
2021/07/28	1	28.10	0	0.00	28.60	1	2,232	0.04%
2021/07/27	5	29.43	0.3	29.15	29.15	4.7	2,301	0.21%
2021/07/26	2	29.63	0	0.00	29.55	2	2,424	0.08%
2021/07/23	2	29.40	6	29.69	29.55	-4	2,580	-0.15%
2021/07/22	3	29.08	5	29.30	29.15	-2	2,612	-0.08%
2021/07/21	24	28.45	3	28.30	28.55	21	2,639	0.80%
2021/07/20	18	29.32	0	0.00	29.05	18	2,666	0.68%
2021/07/19	6	30.48	1	30.40	30.35	5	2,734	0.18%
2021/07/16	8	30.90	0	0.00	31.15	8	2,821	0.28%
2021/07/15	10	30.46	50	30.83	31.65	-40	2,783	-1.44%
2021/07/14	1	29.00	1	29.10	29.05	0	2,637	0.00%
2021/07/13	1	28.55	1	28.75	28.45	0	2,645	0.00%
2021/07/09	5	28.05	3	27.95	27.95	2	2,656	0.08%
2021/07/05	3	28.55	0	0.00	29.10	3	3,307	0.09%
2021/07/02	4	28.63	6	28.98	28.60	-2	3,327	-0.06%
2021/07/01	0	0.00	2	28.25	28.10	-2	3,381	-0.06%
2021/06/30	2	28.68	1	28.70	28.55	1	3,433	0.03%
2021/06/28	0	0.00	6	29.00	29.25	-6	3,714	-0.16%
2021/06/25	1	29.30	2	29.23	29.15	-1	3,746	-0.03%
2021/06/24	1	29.50	3	29.45	29.15	-2	3,814	-0.05%
2021/06/23	0	0.00	5	28.60	28.85	-5	3,812	-0.13%
2021/06/22	11	28.05	0	0.00	27.90	11	3,888	0.28%
2021/06/21	6	28.28	0	0.00	28.25	6	3,900	0.15%
2021/06/17	0	0.00	1	28.95	28.95	-1	4,029	-0.02%
2021/06/16	4	28.10	0	0.00	28.10	4	4,090	0.10%
2021/06/15	6	28.60	0	0.00	28.55	6	4,110	0.15%
2021/06/09	1	27.90	0	0.00	27.85	1	4,401	0.02%
2021/06/07	6	27.85	1	28.00	28.00	5	4,572	0.11%
2021/06/04	8	28.21	0	0.00	28.10	8	4,585	0.17%
2021/06/03	9	28.96	0	0.00	28.85	9	4,665	0.19%
2021/06/02	5	28.76	2	28.90	28.95	3	4,700	0.06%
2021/06/01	5	28.40	0	0.00	28.55	5	4,748	0.11%
2021/05/28	12	27.83	0	0.00	27.80	12	4,850	0.25%
2021/05/27	2	27.20	1	27.35	27.40	1	4,885	0.02%
2021/05/26	1	27.40	0	0.00	27.40	1	4,924	0.02%
2021/05/25	5	27.25	1	27.30	27.25	4	4,957	0.08%
2021/05/20	4	26.05	1	26.70	25.85	3	5,109	0.06%
2021/05/17	6	23.81	0	0.00	24.00	6	5,247	0.11%
2021/05/12	6	25.87	4	25.81	25.75	2	5,242	0.04%
2021/05/11	22	28.30	2	29.05	27.95	20	5,185	0.39%
2021/05/10	7	30.24	0	0.00	29.95	7	5,198	0.13%
2021/05/07	2	29.88	2	30.40	30.40	0	5,503	0.00%
2021/05/06	10	29.40	10	28.90	29.20	0	5,584	0.00%
2021/05/05	25	30.23	10	30.79	30.10	15	5,533	0.27%
2021/05/04	17	31.61	1	33.05	31.35	16	5,519	0.29%
2021/05/03	11	35.60	0	0.00	34.40	11	5,475	0.20%
2021/04/29	1	34.80	2	35.00	35.00	-1	5,422	-0.02%
2021/04/28	6	33.39	0	0.00	33.50	6	5,378	0.11%
2021/04/27	26	33.26	0	0.00	33.25	26	5,484	0.47%
2021/04/26	1	33.35	0	0.00	33.65	1	5,573	0.02%
2021/04/23	12	33.14	1	33.20	33.15	11	5,667	0.19%
2021/04/22	31	34.78	5	34.53	34.00	26	6,057	0.43%
2021/04/21	6	35.97	0	0.00	35.80	6	6,051	0.10%
2021/04/20	0	0.00	1	36.45	36.30	-1	6,107	-0.02%
2021/04/19	0	0.00	2	36.40	36.05	-2	6,325	-0.03%
2021/04/15	4	35.98	0	0.00	35.95	4	6,666	0.06%
2021/04/14	22	35.81	3	36.50	35.80	19	7,531	0.25%
2021/04/13	29	36.54	1	37.45	37.00	28	8,203	0.34%
2021/04/12	19	37.65	2	38.03	37.50	17	8,310	0.20%
2021/04/09	5	36.90	12	38.66	38.40	-7	8,231	-0.09%
2021/04/08	1	36.45	0	0.00	36.40	1	7,937	0.01%
2021/04/07	10	36.15	1	36.15	36.20	9	7,935	0.11%
2021/04/06	15	36.63	0	0.00	36.55	15	7,930	0.19%
2021/04/01	8	37.30	4	37.88	37.05	4	7,991	0.05%
2021/03/31	2	36.95	4	37.28	37.35	-2	8,083	-0.03%
2021/03/30	2	36.35	1	36.45	36.55	1	7,944	0.01%
2021/03/29	1	36.40	2	36.48	36.55	-1	7,920	-0.01%
2021/03/26	1	35.50	0	0.00	35.65	1	7,902	0.01%
2021/03/25	4	36.41	5	36.36	35.60	-1	7,992	-0.01%
2021/03/23	1	35.90	0	0.00	35.25	1	7,951	0.01%
2021/03/22	10	35.42	4	35.31	35.10	6	7,902	0.08%
2021/03/19	15	36.20	0	0.00	36.15	15	7,840	0.19%
2021/03/17	0	0.00	1	36.10	36.10	-1	7,825	-0.01%
2021/03/16	5	36.70	2	37.18	36.65	3	7,828	0.04%
2021/03/15	6	37.40	1	37.60	37.55	5	7,805	0.06%
2021/03/12	1	36.40	4	36.66	36.80	-3	7,689	-0.04%
2021/03/10	1	35.60	0	0.00	35.35	1	8,028	0.01%
2021/03/09	1	35.70	12	35.90	35.40	-11	8,358	-0.13%
2021/03/08	0	0.00	3	35.65	34.90	-3	8,296	-0.04%
2021/03/05	3	35.30	6	35.44	35.45	-3	8,284	-0.04%
2021/03/04	3	34.85	6	35.36	35.05	-3	8,421	-0.04%
2021/03/03	0	0.00	1	34.40	34.40	-1	8,429	-0.01%
2021/03/02	3	35.15	0	0.00	34.10	3	8,460	0.04%
2021/02/26	4	34.38	0	0.00	35.10	4	8,451	0.05%
2021/02/25	3	35.12	2	35.45	34.85	1	8,467	0.01%
2021/02/24	3	35.65	1	35.15	35.10	2	8,468	0.02%
2021/02/22	1	35.40	4	35.45	35.50	-3	8,548	-0.04%
2021/02/19	4	35.18	1	35.50	35.40	3	8,515	0.04%
2021/02/18	2	34.05	6	33.91	34.15	-4	8,429	-0.05%
2021/02/17	1	33.65	0	0.00	33.30	1	8,402	0.01%
2021/02/05	2	32.70	0	0.00	32.70	2	8,366	0.02%
2021/02/03	10	33.13	36	33.08	32.95	-26	8,460	-0.31%
2021/02/02	2	33.65	2	33.60	33.60	0	8,410	0.00%
2021/02/01	5	33.65	5	33.55	33.50	0	8,381	0.00%
2021/01/29	10	36.05	3	34.70	34.55	7	8,314	0.08%
2021/01/28	10	35.27	15	36.06	36.00	-5	7,984	-0.06%
2021/01/26	0	0.00	2	34.85	34.65	-2	7,871	-0.03%
2021/01/25	0	0.00	5	35.15	35.35	-5	7,835	-0.06%
2021/01/22	3	34.70	0	0.00	35.15	3	7,803	0.04%
2021/01/21	4	35.63	1	34.80	34.75	3	7,725	0.04%
2021/01/20	1	35.85	0	0.00	35.75	1	7,618	0.01%
2021/01/19	5	37.87	0	0.00	37.45	5	7,470	0.07%
2021/01/15	8	39.66	8	39.83	38.60	0	7,192	0.00%
2021/01/14	4	38.08	2.3	38.98	38.35	1.7	6,717	0.02%
2021/01/13	3	37.35	0	0.00	37.80	3	6,604	0.05%
2021/01/12	16	37.28	14	37.38	37.50	2	6,500	0.03%
2021/01/11	4	38.75	12.3	39.07	38.95	-8.3	6,249	-0.13%
2021/01/08	7	38.51	1	39.30	38.50	6	6,084	0.10%
2021/01/07	34	39.38	32.2	39.78	39.50	1.8	5,851	0.03%
2021/01/06	15	38.34	71.8	38.75	38.90	-56.8	4,966	-1.14%
2021/01/05	2	33.35	47.1	35.07	35.40	-45.1	4,261	-1.06%
2021/01/04	15	31.71	5	32.07	32.20	10	4,058	0.25%
2020/12/31	2	31.25	6.6	31.25	31.25	-4.6	3,979	-0.12%
2020/12/30	0	0.00	0	31.20	31.15	0	4,017	0.00%
2020/12/28	7	31.71	3	32.03	31.65	4	3,921	0.10%
2020/12/25	3	31.02	9	31.55	32.10	-6	3,840	-0.16%
2020/12/22	41	30.41	0	0.00	29.55	41	3,637	1.13%
2020/12/21	1	31.00	3	31.23	31.05	-2	3,613	-0.06%
2020/12/18	0	0.00	2	29.60	30.05	-2	3,516	-0.06%
2020/12/17	2	29.30	0	0.00	29.55	2	3,493	0.06%
2020/12/16	3	29.70	0	0.00	29.70	3	3,492	0.09%
2020/12/15	3	29.25	0	0.00	29.25	3	3,498	0.09%
2020/12/14	0	0.00	1	30.10	30.25	-1	3,463	-0.03%
2020/12/11	12	30.03	2	30.40	30.20	10	3,479	0.29%
2020/12/10	3	30.60	4	30.75	31.00	-1	3,425	-0.03%
2020/12/09	1	31.00	6	31.04	31.30	-5	3,412	-0.15%
2020/12/08	10	31.42	4	31.55	31.35	6	3,446	0.17%
2020/12/07	5	31.56	35	31.49	31.30	-30	3,704	-0.81%
2020/12/04	33	31.69	14	32.31	32.25	19	3,666	0.52%
2020/12/03	0	0.00	74.6	31.26	32.00	-74.6	3,305	-2.26%
2020/12/02	0	0.00	1	28.90	29.10	-1	3,022	-0.03%
2020/12/01	2	29.03	0	0.00	29.00	2	3,036	0.07%
2020/11/30	32	29.60	10	30.25	29.25	22	3,099	0.71%
2020/11/27	1	28.70	1	29.15	29.60	0	2,914	0.00%
2020/11/26	0	0.00	38	28.85	28.65	-38	2,827	-1.34%
2020/11/25	1	28.50	14	28.68	28.65	-13	2,796	-0.46%
2020/11/24	1	28.35	1	28.70	28.40	0	2,796	0.00%
2020/11/23	0	0.00	1	28.45	28.35	-1	2,750	-0.04%
2020/11/20	0	0.00	6	28.36	28.35	-6	2,726	-0.22%
2020/11/19	6	28.13	18	28.04	28.00	-12	2,723	-0.44%
2020/11/18	0	0.00	8	27.41	27.30	-8	2,622	-0.31%
2020/11/17	0	0.00	1	27.00	26.90	-1	2,638	-0.04%
2020/11/16	0	0.00	3	26.90	27.25	-3	2,723	-0.11%
2020/11/13	0	0.00	25	26.70	26.70	-25	2,854	-0.88%
2020/11/12	0	0.00	3	26.73	26.45	-3	2,875	-0.10%
2020/11/11	26	27.50	18	27.29	26.75	8	2,900	0.28%
2020/11/10	6	25.90	0	0.00	25.90	6	2,798	0.21%
2020/11/04	4	26.30	0	0.00	26.25	4	2,991	0.13%
2020/11/03	0	0.00	4	26.45	26.55	-4	2,989	-0.13%
2020/11/02	3	26.27	0	0.00	26.00	3	3,009	0.10%
2020/10/30	6.2	25.98	0	0.00	25.80	6.2	3,074	0.20%
2020/10/29	3	25.60	4	26.15	26.20	-1	3,118	-0.03%
2020/10/28	5	26.40	0	0.00	26.35	5	3,131	0.16%
2020/10/27	2	26.85	0	0.00	26.90	2	3,150	0.06%
2020/10/26	2	27.05	0	0.00	27.00	2	3,206	0.06%
2020/10/23	0	0.00	1	27.15	27.20	-1	3,235	-0.03%
2020/10/22	3	27.10	0	0.00	27.15	3	3,330	0.09%
2020/10/21	7	27.36	0	0.00	27.60	7	3,384	0.21%
2020/10/13	1	27.65	12.8	27.79	27.75	-11.8	3,747	-0.31%
2020/10/07	2	27.78	2	27.53	27.45	0	3,762	0.00%
2020/09/29	2	25.50	4	25.35	25.35	-2	3,924	-0.05%
2020/09/25	0	0.00	1	26.15	25.05	-1	3,973	-0.03%
2020/09/24	1	26.35	0	0.00	26.00	1	3,953	0.03%
2020/09/22	2	27.25	0	0.00	27.25	2	3,948	0.05%
2020/09/17	0	0.00	3	28.32	28.05	-3	3,938	-0.08%
2020/09/14	3	28.35	0	0.00	28.45	3	4,173	0.07%
2020/09/11	1	29.80	6	29.34	28.40	-5	4,226	-0.12%
2020/09/10	5	29.04	26	29.22	29.25	-21	4,185	-0.50%
2020/09/09	22	28.69	4	28.71	28.95	18	3,935	0.46%
2020/09/08	1.2	28.05	2	28.00	27.85	-0.8	3,905	-0.02%
2020/09/04	0	0.00	9	27.95	28.50	-9	3,948	-0.23%
2020/09/03	4	28.70	50	28.60	28.20	-46	3,955	-1.16%
2020/08/25	6	29.25	0	0.00	28.50	6	4,116	0.15%
2020/08/24	2	28.15	0	0.00	28.15	2	4,052	0.05%
2020/08/20	0	0.00	12	27.02	26.95	-12	4,065	-0.30%
2020/08/19	0	0.00	6	29.28	29.70	-6	4,001	-0.15%
2020/08/18	0	0.00	1	28.50	28.30	-1	3,887	-0.03%
2020/08/17	0	0.00	1	28.25	28.20	-1	3,907	-0.03%
2020/08/13	0	0.00	1	27.20	27.40	-1	4,138	-0.02%
2020/08/12	0	0.00	5	25.55	26.85	-5	4,120	-0.12%
2020/08/10	1	26.80	0	0.00	26.50	1	4,077	0.02%
2020/08/07	1	26.35	1	26.30	26.25	0	4,124	0.00%
2020/08/06	1	26.65	0	0.00	26.40	1	4,173	0.02%
2020/08/05	11	26.13	2	26.58	26.35	9	4,248	0.21%
2020/08/04	2	25.35	0	0.00	25.15	2	4,308	0.05%
2020/08/03	5	25.02	0	0.00	24.90	5	4,481	0.11%
2020/07/30	0	0.00	1	24.70	24.65	-1	5,638	-0.02%
2020/07/29	10	23.10	0	0.00	23.10	10	5,731	0.17%
2020/07/28	1	23.15	9	23.41	23.95	-8	5,766	-0.14%
2020/07/27	2	23.98	41	24.13	23.85	-39	5,755	-0.68%
2020/07/24	3	26.50	15	26.29	25.65	-12	5,772	-0.21%
2020/07/22	7	28.44	2	28.48	28.30	5	5,717	0.09%
2020/07/21	3	27.97	2	28.00	27.75	1	5,658	0.02%
2020/07/20	0	0.00	1	27.75	27.75	-1	5,633	-0.02%
2020/07/17	1	28.15	0	0.00	27.85	1	5,645	0.02%
2020/07/16	0	0.00	10	28.15	28.15	-10	5,662	-0.18%
2020/07/15	1	28.20	0	0.00	28.15	1	5,678	0.02%
2020/07/14	7	28.00	1	28.10	28.00	6	5,734	0.10%
2020/07/13	7	27.81	5	27.80	27.95	2	5,748	0.03%
2020/07/09	0	0.00	13	28.36	28.45	-13	6,117	-0.21%
2020/07/07	0	0.00	3	27.90	27.75	-3	6,179	-0.05%
2020/07/06	0	0.00	3	27.97	27.95	-3	6,177	-0.05%
2020/07/03	1	27.65	0	0.00	27.70	1	6,162	0.02%
2020/07/02	0	0.00	2	27.70	27.75	-2	6,174	-0.03%
2020/07/01	0	0.00	23.7	27.87	27.65	-23.7	6,175	-0.38%
2020/06/30	0	0.00	33	27.49	27.40	-33	6,150	-0.54%
2020/06/29	0	0.00	1	27.30	27.30	-1	6,185	-0.02%
2020/06/24	1	27.25	0	0.00	27.25	1	6,196	0.02%
2020/06/23	51	27.22	11	27.26	27.20	40	6,216	0.64%
2020/06/22	3	26.08	0	0.00	26.05	3	6,132	0.05%
2020/06/19	8	27.06	3	27.07	26.95	5	6,090	0.08%
2020/06/18	40	27.18	0	0.00	27.20	40	6,036	0.66%
2020/06/17	2	27.40	1.4	27.37	27.40	0.6	5,984	0.01%
2020/06/16	7	27.32	8.8	27.29	27.30	-1.8	6,004	-0.03%
2020/06/15	1	27.40	6	27.37	27.20	-5	6,003	-0.08%
2020/06/12	9	26.77	0	0.00	27.00	9	6,006	0.15%
2020/06/11	1	27.05	2	27.40	27.05	-1	6,006	-0.02%
2020/06/10	0	0.00	30	27.45	27.45	-30	5,972	-0.50%
2020/06/09	2	27.25	22	27.35	27.30	-20	6,009	-0.33%
2020/06/08	1	27.25	80	27.32	27.25	-79	6,019	-1.31%
2020/06/05	46	27.14	8	27.28	27.05	38	6,044	0.63%
2020/06/04	84	26.60	0	0.00	26.60	84	5,891	1.43%
2020/06/03	0	0.00	1	26.60	26.60	-1	5,869	-0.02%
2020/06/02	0	0.00	1	26.60	26.60	-1	5,841	-0.02%
2020/06/01	7	26.60	1	26.70	26.60	6	5,804	0.10%
2020/05/29	1	26.60	0	0.00	26.55	1	5,783	0.02%
2020/05/28	0	0.00	10	26.65	26.60	-10	5,772	-0.17%
2020/05/27	0	0.00	1	26.65	26.65	-1	5,753	-0.02%
2020/05/26	1	26.65	0	0.00	26.65	1	5,740	0.02%
2020/05/25	0	0.00	0.9	26.70	26.70	-0.9	5,704	-0.02%
2020/05/22	3	26.75	0.7	26.65	26.65	2.3	5,684	0.04%
2020/05/21	2	26.80	207	26.90	26.90	-205	5,642	-3.63%	大賣/鉅額交易
2020/05/20	0	0.00	12	26.19	26.20	-12	5,379	-0.22%
2020/05/19	1	26.10	10	26.15	26.15	-9	5,350	-0.17%
2020/05/18	4	26.00	15	26.05	26.00	-11	5,307	-0.21%
2020/05/15	2	25.98	11	26.06	26.00	-9	5,271	-0.17%
2020/05/14	3	26.05	0	0.00	26.00	3	5,242	0.06%
2020/05/13	3	26.03	8	26.06	26.10	-5	5,201	-0.10%
2020/05/12	0	0.00	3	25.90	26.05	-3	5,256	-0.06%
2020/05/11	2	26.20	3.7	26.47	26.15	-1.7	5,182	-0.03%
2020/05/08	7	26.30	7.8	26.47	26.25	-0.8	5,091	-0.02%
2020/05/07	29	26.69	47	26.64	26.65	-18	4,876	-0.37%
2020/05/06	63	26.30	69	25.51	25.30	-6	4,417	-0.14%
2020/05/05	3	26.75	2	26.75	26.75	1	3,692	0.03%
2020/05/04	0	0.00	3	24.35	24.35	-3	3,571	-0.08%
2020/04/30	22.2	22.50	0	0.00	22.15	22.2	3,542	0.63%
2020/04/29	0	0.00	5	22.35	22.35	-5	3,509	-0.14%
2020/04/28	8	21.60	25	21.65	21.95	-17	3,447	-0.49%
2020/04/27	5	21.25	0	0.00	21.15	5	3,460	0.14%
2020/04/23	0.5	20.95	0	0.00	20.95	0.5	3,409	0.01%
2020/04/22	1	19.85	1	20.40	20.80	0	3,387	0.00%
2020/04/21	11	20.50	15	20.51	20.20	-4	3,324	-0.12%
2020/04/20	1	20.70	1	20.95	20.95	0	3,265	0.00%
2020/04/17	10	21.06	11	20.80	20.55	-1	3,240	-0.03%
2020/04/16	13	20.97	7	21.00	20.85	6	3,157	0.19%
2020/04/15	5	21.00	2	20.65	20.90	3	3,105	0.10%
2020/04/14	14	20.56	6	20.73	21.05	8	2,969	0.27%
2020/04/13	6	19.78	33.4	19.82	20.00	-27.4	2,621	-1.05%
2020/04/10	7	18.06	11	18.14	18.20	-4	2,459	-0.16%
2020/04/09	10	18.20	2	18.10	18.10	8	2,462	0.32%
2020/04/08	1	17.95	4	17.96	17.95	-3	2,440	-0.12%
2020/04/07	1	17.25	2	17.38	17.40	-1	2,416	-0.04%
2020/04/06	2.2	16.95	0	0.00	16.95	2.2	2,395	0.09%
2020/04/01	5	16.70	4	16.65	16.70	1	2,396	0.04%
2020/03/31	10	16.46	0	0.00	16.60	10	2,400	0.42%
2020/03/30	0	0.00	1	15.70	16.30	-1	2,354	-0.04%
2020/03/27	4	16.06	6	16.03	15.90	-2	2,331	-0.09%
2020/03/25	0	0.00	3	15.73	15.55	-3	2,271	-0.13%
2020/03/24	0	0.00	5	15.08	15.00	-5	2,274	-0.22%
2020/03/23	2	14.60	3	14.60	14.50	-1	2,264	-0.04%
2020/03/20	11	15.31	16	15.38	15.40	-5	2,274	-0.22%
2020/03/19	13	14.18	0	0.00	14.10	13	2,221	0.59%
2020/03/18	5	15.75	0	0.00	15.60	5	2,341	0.21%
2020/03/17	7	16.50	0	0.00	16.00	7	2,311	0.30%
2020/03/16	1	17.95	0	0.00	17.30	1	2,284	0.04%
2020/03/13	14	17.62	0	0.00	17.80	14	2,241	0.62%
2020/03/12	22	19.61	1	19.55	19.55	21	2,211	0.95%
2020/03/11	1	21.10	0	0.00	20.40	1	2,177	0.05%
2020/03/10	2	19.85	2	20.50	20.50	0	2,120	0.00%
2020/03/09	4	20.55	10	20.60	20.30	-6	2,086	-0.29%
2020/03/02	0	0.00	3	21.20	21.00	-3	2,076	-0.14%
2020/02/27	0	0.00	1	21.15	21.20	-1	2,061	-0.05%
2020/02/26	0	0.00	1	21.65	21.80	-1	2,046	-0.05%
2020/02/20	0	0.00	12	22.08	21.90	-12	1,994	-0.60%
2020/02/19	0	0.00	1	22.05	21.95	-1	1,995	-0.05%
2020/02/17	4	21.85	1	21.85	21.85	3	2,010	0.15%
2020/02/14	0	0.00	3	21.98	22.05	-3	2,009	-0.15%
2020/02/13	7	22.09	7	22.06	21.85	0	1,991	0.00%
2020/02/11	0	0.00	10	20.90	20.75	-10	1,879	-0.53%
2020/02/10	1	20.00	4	20.05	20.00	-3	1,845	-0.16%
2020/02/07	0	0.00	22	20.51	20.30	-22	1,892	-1.16%
2020/02/06	0	0.00	0.8	20.70	20.80	-0.8	1,938	-0.04%
2020/02/04	0	0.00	2	20.15	20.30	-2	1,947	-0.10%
2020/02/03	3	19.58	0	0.00	19.75	3	1,960	0.15%
2020/01/31	0	0.00	29	20.37	20.45	-29	1,921	-1.51%
2020/01/30	19	20.72	0	0.00	20.45	19	1,925	0.99%
2020/01/16	1	22.70	0	0.00	22.90	1	1,898	0.05%
2020/01/15	0	0.00	15	22.57	22.50	-15	1,907	-0.79%
2020/01/13	0	0.00	1	22.60	22.50	-1	1,977	-0.05%
2020/01/08	5	21.92	5	21.95	21.90	0	2,278	0.00%
2020/01/03	0	0.00	3	23.20	23.20	-3	2,294	-0.13%
2019/12/30	0	0.00	1	23.75	23.75	-1	2,330	-0.04%
2019/12/24	0	0.00	1	23.35	23.40	-1	2,342	-0.04%
2019/12/23	0	0.00	1	23.50	23.35	-1	2,359	-0.04%
2019/12/19	0	0.00	1	23.65	23.55	-1	2,383	-0.04%
2019/12/18	0	0.00	1	23.60	23.60	-1	2,351	-0.04%
2019/12/17	4	23.65	2	23.65	23.55	2	2,387	0.08%
2019/12/16	0	0.00	1	23.40	23.40	-1	2,458	-0.04%
2019/12/13	14	24.12	5	23.83	23.00	9	2,504	0.36%
2019/12/12	0	0.00	10	22.95	22.70	-10	2,415	-0.41%
2019/12/11	10	22.83	5	22.85	22.90	5	2,415	0.21%
2019/12/09	0	0.00	5	22.65	22.50	-5	2,419	-0.21%
2019/12/06	5	22.05	0	0.00	22.00	5	2,391	0.21%
2019/12/02	1	21.90	0	0.00	21.75	1	2,703	0.04%
2019/11/28	1	22.45	0	0.00	22.40	1	2,734	0.04%
2019/11/25	5	22.75	10	22.80	22.65	-5	3,143	-0.16%
2019/11/20	1	22.95	0	0.00	22.90	1	3,471	0.03%
2019/11/11	1	22.65	0	0.00	22.60	1	3,936	0.03%
2019/11/04	5	22.43	0	0.00	22.45	5	4,550	0.11%
2019/10/31	2	22.78	0	0.00	22.50	2	4,626	0.04%
2019/10/25	5	23.65	18	23.53	23.45	-13	4,989	-0.26%
2019/10/24	3	23.85	3	23.90	23.85	0	5,145	0.00%
2019/10/23	5	24.03	3	24.00	23.95	2	5,511	0.04%
2019/10/22	3	24.05	0	0.00	23.95	3	5,525	0.05%
2019/10/18	5	24.70	4	24.70	24.50	1	5,544	0.02%
2019/10/17	2	24.05	6	24.15	24.20	-4	5,441	-0.07%
2019/10/16	2	23.75	0	0.00	24.40	2	5,427	0.04%
2019/10/09	1	23.30	0	0.00	23.55	1	5,408	0.02%
2019/10/08	0	0.00	2	23.80	23.60	-2	5,402	-0.04%
2019/09/27	3	23.90	0	0.00	23.50	3	5,363	0.06%
2019/09/26	10	24.15	10	24.15	23.90	0	5,338	0.00%
2019/09/25	4	23.75	0	0.00	23.75	4	5,326	0.08%
2019/09/24	0	0.00	3	24.15	24.10	-3	5,320	-0.06%
2019/09/23	0	0.00	1	24.35	24.40	-1	5,308	-0.02%
2019/09/19	2	24.50	0	0.00	24.15	2	5,254	0.04%
2019/09/18	3	24.90	0	0.00	24.85	3	5,157	0.06%
2019/09/17	1	24.85	0	0.00	25.15	1	5,087	0.02%
2019/09/12	3	24.90	0	0.00	24.85	3	5,010	0.06%
2019/09/11	0	0.00	1	24.85	24.65	-1	4,995	-0.02%
2019/09/10	2	24.78	0	0.00	24.75	2	4,970	0.04%
2019/09/09	2.5	24.65	12	24.95	24.65	-9.5	4,934	-0.19%
2019/09/06	1	24.65	4	24.80	24.60	-3	4,866	-0.06%
2019/09/05	2	25.05	3	25.00	25.05	-1	4,808	-0.02%
2019/09/04	3.5	24.34	0	0.00	24.30	3.5	4,680	0.07%
2019/09/03	3	24.65	0	0.00	24.55	3	4,642	0.06%
2019/08/30	10	24.65	6	24.71	24.50	4	4,591	0.09%
2019/08/29	0	0.00	3	24.30	24.50	-3	4,523	-0.07%
2019/08/28	4	24.98	1	24.40	24.80	3	4,445	0.07%
2019/08/27	1	25.05	20	24.69	25.00	-19	4,189	-0.45%
2019/08/23	3	24.35	2	24.55	24.15	1	4,017	0.02%
2019/08/22	8	24.46	0	0.00	24.30	8	3,947	0.20%
2019/08/19	2	24.05	0	0.00	23.95	2	3,732	0.05%
2019/08/16	5	23.73	0	0.00	24.00	5	3,679	0.14%
2019/08/14	1	23.50	0	0.00	23.45	1	3,496	0.03%
2019/08/13	1	23.90	1	23.25	23.25	0	3,417	0.00%
2019/08/12	2	24.30	14	24.80	24.40	-12	3,258	-0.37%
2019/08/08	4	23.88	10	23.91	23.95	-6	3,059	-0.20%
2019/08/07	3	22.95	3	23.35	23.10	0	2,846	0.00%
2019/08/05	0	0.00	1	22.70	22.65	-1	2,760	-0.04%
2019/08/02	0	0.00	3	22.32	22.50	-3	2,744	-0.11%
2019/07/31	3	22.42	2	22.85	22.90	1	2,698	0.04%
2019/07/30	2	22.35	1	22.50	22.60	1	2,631	0.04%
2019/07/29	20	22.88	26	22.87	22.95	-6	2,515	-0.24%
2019/07/26	29	22.13	1	22.50	22.40	28	2,410	1.16%
2019/07/25	3	22.08	17	22.23	21.90	-14	2,313	-0.61%
2019/07/24	0	0.00	10	20.65	20.70	-10	1,937	-0.52%
2019/07/23	0	0.00	5	20.30	20.55	-5	1,983	-0.25%
2019/07/22	0	0.00	12	20.15	20.25	-12	2,036	-0.59%
2019/07/19	6	20.70	5	20.75	20.85	1	2,233	0.04%
2019/07/16	1	20.85	12	20.91	20.75	-11	2,195	-0.50%
2019/07/15	2	20.50	2.8	20.71	20.90	-0.8	2,164	-0.04%
2019/07/11	0	0.00	1	20.25	20.20	-1	2,165	-0.05%
2019/07/10	0	0.00	2	20.15	20.00	-2	2,188	-0.09%
2019/07/09	0	0.00	10	20.00	20.00	-10	2,213	-0.45%
2019/07/08	1	19.95	5	20.15	19.90	-4	2,220	-0.18%
2019/07/05	0	0.00	2	20.15	20.20	-2	2,243	-0.09%
2019/07/03	1	19.95	0	0.00	19.80	1	2,256	0.04%
2019/07/02	1	19.95	0	0.00	19.95	1	2,290	0.04%
2019/07/01	1	20.20	3	20.23	20.15	-2	2,299	-0.09%
2019/06/24	0	0.00	7	19.37	19.45	-7	2,353	-0.30%
2019/06/21	0	0.00	2	19.60	19.05	-2	2,375	-0.08%
2019/06/20	1	19.45	1	19.45	19.50	0	2,380	0.00%
2019/06/13	0	0.00	3	19.53	19.55	-3	2,980	-0.10%
2019/06/12	0	0.00	2	19.25	19.35	-2	2,989	-0.07%
2019/06/11	0	0.00	2	19.20	19.20	-2	3,014	-0.07%
2019/06/05	0	0.00	2.8	19.11	19.10	-2.8	3,097	-0.09%
2019/05/30	2	18.60	2	18.90	18.85	0	3,105	0.00%
2019/05/24	2	17.75	0	0.00	17.75	2	3,255	0.06%
2019/05/17	2	17.70	0	0.00	17.70	2	3,567	0.06%
2019/05/15	0	0.00	1	18.30	18.20	-1	3,561	-0.03%
2019/05/14	5	17.66	0	0.00	17.85	5	3,562	0.14%
2019/05/13	6	18.13	0	0.00	18.00	6	3,545	0.17%
2019/05/10	2	18.75	6	18.84	18.75	-4	3,521	-0.11%
2019/05/09	4	19.20	1	19.10	19.10	3	3,511	0.09%
2019/05/08	1	19.80	0	0.00	19.70	1	3,471	0.03%
2019/05/07	6	20.02	2	20.10	19.95	4	3,448	0.12%
2019/05/06	0	0.00	5	19.95	19.90	-5	3,432	-0.15%
2019/05/02	0	0.00	4	20.36	20.65	-4	3,314	-0.12%
2019/04/30	1	19.95	0	0.00	19.95	1	3,251	0.03%
2019/04/29	3	20.35	0	0.00	19.80	3	3,266	0.09%
2019/04/26	1	20.45	11	20.57	20.35	-10	3,205	-0.31%
2019/04/25	3	20.77	7	20.61	20.55	-4	3,170	-0.13%
2019/04/24	0	0.00	1	20.10	19.95	-1	3,089	-0.03%
2019/04/23	1	19.85	0	0.00	19.90	1	3,293	0.03%
2019/04/22	3	20.12	5	20.05	20.00	-2	3,424	-0.06%
2019/04/19	2	19.65	3	19.72	19.70	-1	3,462	-0.03%
2019/04/18	1	20.15	0	0.00	19.60	1	3,514	0.03%
2019/04/17	0	0.00	2	20.10	20.05	-2	3,613	-0.06%
2019/04/16	7	19.89	6	19.91	19.95	1	3,671	0.03%
2019/04/15	3	19.68	3	19.70	19.70	0	3,712	0.00%
2019/04/12	0	0.00	0.1	19.60	19.70	-0.1	3,699	0.00%
2019/04/11	0	0.00	3	19.85	19.80	-3	3,703	-0.08%
2019/04/10	0	0.00	1	20.20	20.15	-1	3,670	-0.03%
2019/04/09	3	20.37	0	0.00	20.25	3	3,672	0.08%
2019/04/08	1	20.40	5	20.40	20.35	-4	3,693	-0.11%
2019/04/03	1	20.15	0	0.00	20.15	1	3,661	0.03%
2019/04/02	0	0.00	1	20.35	20.05	-1	3,646	-0.03%
2019/04/01	1	20.15	14	20.24	20.00	-13	3,629	-0.36%
2019/03/28	0	0.00	2	19.85	19.80	-2	3,630	-0.06%
2019/03/26	0	0.00	9	20.00	19.85	-9	3,639	-0.25%
2019/03/25	1	19.45	0	0.00	19.70	1	3,641	0.03%
2019/03/22	3	20.12	0	0.00	19.90	3	3,661	0.08%
2019/03/21	18	20.81	2	21.10	20.60	16	3,556	0.45%
2019/03/20	0	0.00	28	20.28	20.60	-28	3,315	-0.84%
2019/03/19	0	0.00	1	19.90	19.85	-1	3,244	-0.03%
2019/03/18	12	19.75	1	19.60	19.75	11	3,269	0.34%
2019/03/15	2	19.15	2	19.20	19.30	0	3,228	0.00%
2019/03/14	1	19.10	0	0.00	19.10	1	3,246	0.03%
2019/03/13	1	19.40	6	19.40	19.35	-5	3,285	-0.15%
2019/03/12	0	0.00	2	19.95	19.65	-2	3,308	-0.06%
2019/03/08	1	18.80	0	0.00	19.45	1	3,360	0.03%
2019/03/06	0	0.00	2	19.40	19.35	-2	3,552	-0.06%
2019/03/05	1	19.35	0	0.00	19.30	1	3,564	0.03%
2019/03/04	12	19.33	5	19.54	19.50	7	3,557	0.20%
2019/02/27	0	0.00	5	18.80	18.80	-5	3,518	-0.14%
2019/02/26	1	18.90	0	0.00	18.95	1	3,517	0.03%
2019/02/25	5	19.44	4	19.39	19.35	1	3,520	0.03%
2019/02/22	5	19.21	180	18.73	19.20	-175	3,538	-4.95%	大賣/鉅額交易
2019/02/21	0	0.00	80	18.66	18.45	-80	3,413	-2.34%
2019/02/20	10	18.24	182.9	18.25	18.35	-172.9	3,353	-5.16%	大賣/鉅額交易
2019/02/19	0	0.00	324	17.96	17.95	-324	3,316	-9.77%	大賣/鉅額交易
2019/02/18	0	0.00	20	17.70	17.60	-20	3,320	-0.60%
2019/02/15	0	0.00	20	18.00	17.80	-20	3,313	-0.60%
2019/02/14	0	0.00	2	18.08	18.05	-2	3,320	-0.06%
2019/02/13	0	0.00	14	18.11	18.00	-14	3,359	-0.42%
2019/01/30	0	0.00	5	17.89	17.80	-5	3,333	-0.15%
2019/01/29	1	17.65	1	17.70	17.60	0	3,315	0.00%
2019/01/17	0	0.00	1	18.00	17.90	-1	3,358	-0.03%
2019/01/16	2	18.35	1	18.50	18.35	1	3,303	0.03%
2019/01/15	3	18.13	0	0.00	18.35	3	3,136	0.10%
2019/01/14	1	18.15	15	18.00	18.15	-14	2,912	-0.48%
2019/01/11	2	17.90	3	17.82	17.90	-1	2,773	-0.04%
2019/01/10	1	17.90	0	0.00	17.90	1	2,693	0.04%
2019/01/09	0	0.00	25	18.23	18.35	-25	2,634	-0.95%
2019/01/08	13	18.01	5	18.22	17.60	8	2,495	0.32%
2019/01/07	4	17.50	2	17.25	17.65	2	2,410	0.08%
2019/01/04	1	16.45	3	16.87	16.80	-2	2,357	-0.08%
2019/01/03	0	0.00	1	16.85	16.65	-1	2,368	-0.04%
2018/12/27	2	16.80	1	16.90	16.60	1	2,366	0.04%
2018/12/24	1	16.65	1	16.45	16.80	0	2,319	0.00%
2018/12/21	1	16.30	0	0.00	16.25	1	2,315	0.04%
2018/12/20	2	16.40	0	0.00	16.15	2	2,260	0.09%
2018/12/17	3	17.85	25	17.69	17.10	-22	2,190	-1.00%
2018/12/14	0	0.00	3	17.28	17.35	-3	2,142	-0.14%
2018/12/11	8	16.98	7	17.15	17.10	1	2,087	0.05%
2018/12/07	2	16.65	4	16.86	17.00	-2	1,981	-0.10%
2018/12/06	3	16.58	3	16.47	16.40	0	1,953	0.00%
2018/12/05	2	17.20	14	17.30	17.25	-12	1,902	-0.63%
2018/12/04	3	17.12	5	17.22	17.20	-2	1,892	-0.11%
2018/12/03	0	0.00	7	16.68	16.80	-7	1,879	-0.37%
2018/11/30	0	0.00	1	16.65	15.95	-1	1,855	-0.05%
2018/11/29	1	16.40	5	16.56	16.30	-4	1,738	-0.23%
2018/11/28	1	16.05	1	16.05	16.10	0	1,690	0.00%
2018/11/27	0	0.00	4	15.88	15.95	-4	1,671	-0.24%
2018/11/26	1	15.45	0	0.00	15.50	1	1,654	0.06%
2018/11/23	1	15.70	1	15.70	15.40	0	1,648	0.00%
2018/11/22	2	15.90	0	0.00	15.70	2	1,642	0.12%
2018/11/21	1	16.15	4	15.88	15.90	-3	1,627	-0.18%
2018/11/20	1	15.50	0	0.00	15.40	1	1,575	0.06%
2018/11/16	0	0.00	1	15.55	15.45	-1	1,559	-0.06%
2018/11/15	1	15.35	20	15.35	15.30	-19	1,536	-1.24%
2018/11/12	1	15.25	1	15.40	15.30	0	1,516	0.00%
2018/11/07	1	14.50	2	14.58	14.70	-1	1,617	-0.06%
2018/11/06	1	14.25	0	0.00	14.30	1	1,718	0.06%
2018/11/01	0	0.00	3	14.07	14.20	-3	1,807	-0.17%
2018/10/31	1	13.45	0	0.00	13.60	1	1,837	0.05%
2018/10/30	2	13.25	0	0.00	13.30	2	1,847	0.11%
2018/10/26	2	13.35	0	0.00	13.35	2	1,913	0.10%
2018/10/24	0	0.00	1	14.55	14.20	-1	1,910	-0.05%
2018/10/23	1	14.35	0	0.00	14.30	1	1,925	0.05%
2018/10/22	0	0.00	2	14.70	14.60	-2	1,947	-0.10%
2018/10/11	13	13.90	0	0.00	13.85	13	2,342	0.55%
2018/10/09	4	15.28	2.6	15.33	15.35	1.4	2,326	0.06%
2018/10/08	0	0.00	21	15.55	15.50	-21	2,397	-0.88%
2018/09/27	0	0.00	1	16.05	16.25	-1	2,628	-0.04%
2018/09/25	1	15.85	0	0.00	15.80	1	2,813	0.04%
2018/09/11	0	0.00	30	14.85	14.95	-30	2,962	-1.01%
2018/09/10	8	14.99	0	0.00	14.80	8	2,985	0.27%
2018/09/07	3	15.50	4	15.45	15.40	-1	2,976	-0.03%
2018/09/06	6	16.08	2	16.00	16.00	4	2,944	0.14%
2018/09/04	1	17.60	0	0.00	17.35	1	2,899	0.03%
2018/09/03	1	17.45	0	0.00	17.50	1	2,895	0.03%
2018/08/31	3	17.65	0	0.00	17.65	3	2,921	0.10%
2018/08/28	1	17.65	0	0.00	17.65	1	3,009	0.03%
2018/08/27	0	0.00	3	17.53	17.65	-3	3,079	-0.10%
2018/08/24	2	16.90	0	0.00	16.90	2	3,131	0.06%
2018/08/23	1	16.85	0	0.00	16.90	1	3,147	0.03%
2018/08/20	2	16.60	0	0.00	16.60	2	3,241	0.06%
2018/08/17	3	17.00	1	16.95	16.90	2	3,233	0.06%
2018/08/16	6	17.17	2	17.00	16.80	4	3,223	0.12%
2018/08/15	3	17.68	2	17.55	17.60	1	3,140	0.03%
2018/08/13	18	18.24	0	0.00	17.80	18	3,148	0.57%
2018/08/09	5	19.25	2	19.40	19.25	3	3,118	0.10%
2018/08/08	13	19.45	0.4	19.55	19.40	12.6	3,124	0.40%
2018/08/07	21	20.01	11	19.97	19.85	10	3,083	0.32%
2018/08/06	2	20.70	0	0.00	20.85	2	2,991	0.07%
2018/08/02	3	20.68	0	0.00	20.60	3	2,990	0.10%
2018/07/26	0	0.00	1	21.30	21.25	-1	2,975	-0.03%
2018/07/18	0	0.00	6	22.79	23.00	-6	2,858	-0.21%
2018/07/16	1	22.35	10	22.50	22.10	-9	2,825	-0.32%
2018/07/13	2	21.95	7	22.19	22.25	-5	2,785	-0.18%
2018/07/09	2	21.85	6	21.95	21.85	-4	2,850	-0.14%
2018/07/05	0	0.00	4	21.56	21.50	-4	2,921	-0.14%
2018/07/04	7	22.40	8	22.19	22.15	-1	2,974	-0.03%
2018/07/03	1	22.05	2	22.10	21.70	-1	2,915	-0.03%
2018/06/29	0	0.00	2	21.55	21.65	-2	2,876	-0.07%
2018/06/28	1	21.25	0	0.00	20.90	1	2,842	0.04%
2018/06/22	1	20.75	0	0.00	20.75	1	3,014	0.03%
2018/06/20	2	21.05	0	0.00	21.20	2	3,100	0.06%
2018/06/12	1	21.45	1	21.70	21.75	0	3,121	0.00%
2018/06/11	2	21.20	4	21.33	21.20	-2	3,111	-0.06%
2018/06/08	2	21.50	0	0.00	21.35	2	3,112	0.06%
2018/06/07	1	21.90	0	0.00	21.75	1	3,108	0.03%
2018/06/06	2	22.08	9	21.88	21.90	-7	3,152	-0.22%
2018/06/05	2	21.95	0	0.00	21.80	2	3,179	0.06%
2018/06/04	6	22.06	1	22.10	21.95	5	3,398	0.15%
2018/06/01	0	0.00	2	21.80	21.90	-2	3,347	-0.06%
2018/05/28	2	21.20	0	0.00	21.20	2	3,286	0.06%
2018/05/17	2	20.23	1	20.40	20.20	1	3,403	0.03%
2018/05/14	2	19.25	0	0.00	19.30	2	3,557	0.06%
2018/05/11	2	19.50	0	0.00	19.40	2	3,612	0.06%
2018/05/10	2	19.75	0	0.00	19.70	2	3,637	0.05%
2018/05/09	4	19.68	0	0.00	19.70	4	3,727	0.11%
2018/05/03	1	20.00	0	0.00	19.90	1	4,085	0.02%
2018/04/26	1	20.10	0	0.00	19.90	1	4,859	0.02%
2018/04/24	0	0.00	2	20.10	20.00	-2	4,969	-0.04%
2018/04/17	0	0.00	1	22.40	22.40	-1	5,106	-0.02%
2018/04/12	0	0.00	40	22.15	23.00	-40	5,955	-0.67%
2018/04/11	3	22.42	62	22.37	22.30	-59	6,395	-0.92%
2018/04/09	5	23.20	0	0.00	23.00	5	6,656	0.08%
2018/04/03	0	0.00	34	23.06	23.05	-34	6,643	-0.51%
2018/04/02	1	23.50	7	23.60	23.45	-6	6,632	-0.09%
2018/03/30	0	0.00	5	23.55	23.50	-5	7,009	-0.07%
2018/03/27	1	23.70	0	0.00	23.55	1	7,227	0.01%
2018/03/26	0	0.00	5	23.75	23.50	-5	7,231	-0.07%
2018/03/23	5	23.93	0	0.00	23.85	5	7,174	0.07%
2018/03/21	1	24.10	0	0.00	24.10	1	7,235	0.01%
2018/03/19	0	0.00	1	24.80	24.60	-1	7,305	-0.01%
2018/03/15	0	0.00	16	24.90	24.80	-16	7,322	-0.22%
2018/03/14	2	25.08	0	0.00	24.90	2	7,340	0.03%
2018/03/13	0	0.00	57.9	24.77	24.85	-57.9	7,355	-0.79%
2018/03/12	1	24.75	10	24.75	24.55	-9	7,371	-0.12%
2018/03/08	4	25.05	23	25.65	25.00	-19	7,432	-0.26%
2018/03/07	0	0.00	7	25.01	24.65	-7	7,411	-0.09%
2018/03/06	0	0.00	6	24.88	24.75	-6	7,929	-0.08%
2018/03/05	0	0.00	5	24.90	24.70	-5	8,122	-0.06%
2018/03/01	7	24.90	0	0.00	25.00	7	8,451	0.08%
2018/02/26	0	0.00	3	24.60	24.55	-3	9,165	-0.03%
2018/02/23	1	24.70	0	0.00	24.80	1	9,273	0.01%
2018/02/22	2	24.60	3	24.65	24.60	-1	9,325	-0.01%
2018/02/21	3	24.45	9	24.47	24.55	-6	9,355	-0.06%
2018/02/12	1	23.55	3	24.17	23.55	-2	9,391	-0.02%
2018/02/09	8	24.08	7	23.81	24.10	1	9,353	0.01%
2018/02/08	4	24.41	7	24.21	24.20	-3	9,334	-0.03%
2018/02/07	3	24.95	9	24.93	24.60	-6	9,335	-0.06%
2018/02/06	84	24.18	6	24.42	24.15	78	9,325	0.84%
2018/02/05	7	25.11	0	0.00	25.30	7	9,188	0.08%
2018/02/02	3	26.00	2	25.60	25.60	1	9,169	0.01%
2018/01/31	2	25.95	9	26.23	26.25	-7	9,437	-0.07%
2018/01/30	20	25.99	21	25.76	25.70	-1	9,524	-0.01%
2018/01/29	3	25.42	10	25.65	25.55	-7	9,418	-0.07%
2018/01/26	6	25.17	7	25.14	25.15	-1	9,413	-0.01%
2018/01/25	6	25.79	1	25.30	25.30	5	9,443	0.05%
2018/01/24	9	25.59	4	25.55	25.70	5	9,427	0.05%
2018/01/23	57	26.35	9	26.36	25.70	48	9,402	0.51%
2018/01/22	17	26.01	16.5	26.27	26.35	0.5	9,082	0.01%
2018/01/19	13	25.61	2	25.55	25.45	11	8,842	0.12%
2018/01/17	0	0.00	10.7	25.60	25.40	-10.7	8,787	-0.12%
2018/01/16	2	25.48	13	25.41	25.55	-11	8,741	-0.13%
2018/01/15	13	25.12	8	25.16	25.20	5	8,675	0.06%
2018/01/12	2	25.55	0	0.00	25.30	2	8,675	0.02%
2018/01/11	3	25.40	5	25.55	25.25	-2	8,644	-0.02%
2018/01/10	51	26.06	8	26.16	25.80	43	8,592	0.50%
2018/01/09	4	25.80	3	26.23	26.50	1	8,344	0.01%
2018/01/08	2	25.38	0	0.00	25.35	2	8,085	0.02%
2018/01/05	10	25.67	15	25.88	25.75	-5	7,868	-0.06%
2018/01/04	6	24.75	6	25.08	25.15	0	7,473	0.00%
2018/01/03	0	0.00	10	24.35	24.20	-10	7,221	-0.14%
2018/01/02	14	24.21	0	0.00	24.15	14	7,271	0.19%